Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2025	109.68	298,900	109.33	111.07	108.90	2,000	59,500	-7.3
05/03/2025	109.68	656,200	105.67	109.77	105.06	78,800	116,500	-4.7
04/03/2025	105.06	216,000	104.28	105.67	104.19	57,700	59,700	-0.2
03/03/2025	104.19	157,400	104.10	105.41	103.67	32,500	70,100	-4.5
28/02/2025	104.10	177,800	105.50	105.50	103.93	26,500	13,800	1.5
27/02/2025	105.59	160,900	106.81	106.98	105.15	32,100	55,900	-2.9
26/02/2025	105.50	365,600	103.23	106.63	103.23	61,700	102,400	-5.0
25/02/2025	103.15	152,700	104.02	104.45	103.15	3,300	85,100	-9.7
24/02/2025	103.93	111,400	103.23	104.19	102.71	34,200	18,200	1.9
21/02/2025	103.23	182,300	104.54	104.63	103.23	13,300	108,600	-11.4
20/02/2025	104.02	248,900	102.89	104.71	102.89	7,100	79,500	-8.7
19/02/2025	102.80	171,200	102.54	103.23	102.54	37,700	111,000	-8.6
18/02/2025	102.54	184,100	104.10	104.10	102.54	3,700	105,000	-12.0
17/02/2025	103.32	170,300	103.50	105.50	103.32	5,500	66,700	-7.3
14/02/2025	103.32	94,000	104.10	104.71	103.32	700	33,500	-3.9
13/02/2025	103.93	51,300	104.10	104.37	103.84	700	20,200	-2.3
12/02/2025	104.02	62,000	104.19	104.63	103.84	1,400	5,700	-0.5
11/02/2025	103.84	159,600	102.80	105.06	102.80	16,700	14,700	0.2
10/02/2025	103.67	276,100	106.28	106.46	103.58	9,700	22,800	-1.6
07/02/2025	107.15	144,400	108.37	108.37	107.15	5,800	39,000	-4.1
06/02/2025	107.76	89,600	108.72	108.72	107.59	6,800	11,500	-0.6
05/02/2025	108.46	71,200	108.11	108.55	107.76	8,900	3,500	0.7
04/02/2025	108.03	181,700	107.24	108.20	106.63	19,600	53,500	-4.2
03/02/2025	104.10	177,800	105.50	105.50	103.93	26,500	13,800	1.5
31/01/2025	120.40	93,200	121.96	122.40	120.22	1,400	17,200	-2.2
30/01/2025	120.40	93,200	121.96	122.40	120.22	1,400	17,200	-2.2
29/01/2025	120.40	93,200	121.96	122.40	120.22	1,400	17,200	-2.2
28/01/2025	120.40	93,200	121.96	122.40	120.22	1,400	17,200	-2.2
27/01/2025	120.40	93,200	121.96	122.40	120.22	1,400	17,200	-2.2
24/01/2025	110.46	334,800	109.07	110.46	107.68	8,900	141,200	-16.4
23/01/2025	109.42	431,900	108.03	109.42	107.15	8,300	28,200	-2.5
22/01/2025	109.07	125,800	109.68	110.38	108.90	2,800	21,000	-2.3
21/01/2025	109.68	114,500	108.90	110.38	108.90	6,500	12,000	-0.7
20/01/2025	108.90	195,800	111.42	111.42	108.90	4,100	130,500	-15.9
17/01/2025	110.99	97,100	109.77	111.16	109.59	5,200	18,700	-1.7
16/01/2025	110.46	75,900	109.07	110.55	108.98	1,100	19,200	-2.3
15/01/2025	108.55	181,100	108.90	109.85	107.24	19,800	130,700	-13.8
14/01/2025	108.03	257,400	111.51	113.17	108.03	10,100	87,200	-9.8
13/01/2025	111.51	199,000	112.56	113.25	110.99	24,800	11,700	1.7
10/01/2025	113.25	191,500	116.13	117.96	113.25	7,500	11,700	-0.6
09/01/2025	117.61	169,800	118.91	119.35	117.17	57,600	33,700	3.2
08/01/2025	119.35	188,400	117.61	119.35	115.95	59,400	30,500	3.9
07/01/2025	117.52	329,700	114.12	118.57	113.86	95,200	4,300	12.2
06/01/2025	114.12	160,100	115.52	116.65	113.34	49,600	36,700	1.7
03/01/2025	116.13	188,100	114.99	117.61	114.99	18,600	10,800	1.0
02/01/2025	115.95	158,800	114.30	116.48	114.04	19,400	6,900	1.6
01/01/2025	114.21	118,500	114.99	117.61	114.21	8,800	16,500	-1.0
31/12/2024	114.21	118,500	114.99	117.61	114.21	8,800	16,500	-1.0
30/12/2024	115.60	65,700	117.09	117.09	114.99	2,800	16,300	-1.8
27/12/2024	117.43	341,300	117.35	117.43	113.69	112,800	83,600	4.0
26/12/2024	116.39	130,200	119.79	119.79	116.39	5,600	30,000	-3.3
25/12/2024	119.79	333,800	117.61	119.79	114.82	67,600	17,200	6.8
24/12/2024	117.78	269,100	117.61	119.26	116.48	0	0	0
23/12/2024	116.48	965,500	109.59	116.48	109.33	253,300	82,200	22.2
20/12/2024	108.90	149,100	108.90	109.59	108.20	17,100	19,300	-0.3
19/12/2024	108.90	231,600	106.46	109.07	106.46	4,900	10,700	-0.7
18/12/2024	108.03	133,600	106.28	108.03	106.20	17,700	14,300	0.4
17/12/2024	106.28	253,500	107.59	108.46	106.28	12,900	105,300	-11.4
16/12/2024	108.03	141,800	109.42	109.68	107.59	2,800	23,500	-2.6
13/12/2024	109.42	119,400	110.64	110.64	109.16	4,500	22,400	-2.3
12/12/2024	110.46	291,800	108.90	111.51	108.72	44,602	25,000	2.5
11/12/2024	109.16	140,500	110.38	110.38	108.72	29,100	50,200	-2.6
10/12/2024	109.77	145,200	110.64	110.64	108.29	15,500	53,000	-4.7
09/12/2024	109.33	176,800	110.64	111.60	108.37	6,400	8,900	-0.3
06/12/2024	110.29	201,500	110.29	111.51	109.77	21,715	33,500	-1.5
05/12/2024	109.77	266,700	109.59	114.99	109.59	20,700	20,100	0.1
04/12/2024	110.81	347,600	108.03	111.86	107.24	44,500	14,900	3.7
03/12/2024	107.50	248,500	108.55	108.55	107.15	34,000	22,700	1.4
02/12/2024	108.90	203,300	111.95	111.95	108.03	16,100	45,800	-3.7
29/11/2024	110.20	310,400	108.03	110.20	108.03	69,000	62,100	0.9
28/11/2024	107.68	268,600	103.67	108.03	103.58	24,300	31,000	-0.8
27/11/2024	103.67	72,700	105.24	105.24	103.67	9,000	50,800	-5.0
26/11/2024	104.80	96,500	102.45	104.80	102.45	8,500	8,000	0.0
25/11/2024	102.45	92,100	104.10	104.10	102.36	3,800	43,900	-4.7
22/11/2024	104.10	50,400	106.28	106.28	103.67	3,300	14,200	-1.3
21/11/2024	104.54	66,000	104.54	104.54	102.54	9,200	24,300	-1.8
20/11/2024	104.19	107,300	101.84	105.06	100.62	32,900	17,600	1.8
19/11/2024	101.58	127,700	103.23	104.45	101.23	33,100	27,100	0.7
18/11/2024	103.32	217,400	105.41	105.41	100.18	78,700	2,000	9.0
15/11/2024	105.41	178,400	107.15	107.15	103.58	32,700	30,500	0.2
14/11/2024	107.59	238,400	108.29	109.33	106.28	49,300	11,700	4.7
13/11/2024: Cổ tức tiền mặt tỉ lệ: 57.4%
13/11/2024	108.90	163,700	111.07	111.07	107.76	13,400	47,800	-4.3
12/11/2024	110.43	205,100	109.60	110.85	109.60	73,700	74,000	-0.0
11/11/2024	110.85	194,300	110.76	110.85	109.18	5,900	59,100	-7.0
08/11/2024	110.01	120,800	109.35	110.01	108.35	17,600	14,600	0.4
07/11/2024	108.85	184,200	110.85	111.01	108.35	9,100	88,000	-10.4
06/11/2024	110.01	98,500	110.35	110.35	109.35	18,400	36,700	-2.4
05/11/2024	108.51	168,000	108.51	109.18	108.26	40,200	74,400	-4.4
04/11/2024	108.35	478,500	111.43	111.43	107.60	64,100	178,600	-15.0
01/11/2024	111.43	513,500	112.18	113.43	111.35	344,400	40,800	40.7
31/10/2024	112.10	283,200	114.85	114.85	111.93	87,600	76,200	1.5
30/10/2024	114.43	226,700	113.26	114.43	112.26	176,500	25,700	20.6
29/10/2024	113.26	145,800	113.10	114.60	111.26	76,700	37,300	5.4
28/10/2024	113.10	274,100	112.01	113.10	108.68	180,200	19,400	21.5
25/10/2024	110.68	175,600	110.26	110.93	108.18	30,800	15,100	2.1
24/10/2024	110.85	256,800	112.43	112.43	109.35	57,600	40,400	2.3
23/10/2024	111.26	420,400	107.60	111.68	106.01	139,400	13,300	16.5
22/10/2024	107.60	446,700	110.43	113.26	107.60	123,300	62,100	8.1
21/10/2024	110.43	483,600	107.01	111.10	106.68	271,800	110,300	21.4
18/10/2024	107.01	253,200	109.93	109.93	105.51	23,800	23,600	0.0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.80	0.55%	1,678,800	-59,050	-17.4	138.20 175.10 143.70
2 tháng (2026-07-20)	-8	-5.16%	4,246,100	202,750	23.6	138.20 175.10 143.70
3 tháng (2026-06-19)	1.70	1.17%	7,703,400	1,384,750	202.9	138.20 175.10 143.70
6 tháng (2026-03-23)	32.26	28.14%	19,007,000	317,150	73.8	114.64 175.10 143.70
12 tháng (2025-09-22)	8.96	6.49%	39,413,100	-2,705,850	-367.2	114.64 178.58 143.70
24 tháng (2024-09-27)	44.14	42.95%	92,854,000	171,529	-99.4	92.95 178.58 143.70
36 tháng (2023-10-03)	85.12	137.79%	150,391,500	1,243,297	-10.0	57.87 178.58 143.70
60 tháng (2021-10-13)	113.69	342.35%	222,001,300	619,620	-71.2	33.08 178.58 143.70

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH